stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,183400,10735828913,1605,1605,1605,1605,41012
20240517,183300,10735828913,1605,1605,1605,1605,0
20240517,183200,10735828913,1605,1605,1605,1605,0
20240517,183100,10735828913,1605,1605,1605,1605,0
20240517,183000,10735828913,1605,1605,1605,1605,0
20240517,182900,10735828913,1605,1605,1605,1605,0
20240517,182800,10735828913,1605,1605,1605,1605,0
20240517,182700,10735828913,1605,1605,1605,1605,0
20240517,182600,10735828913,1605,1605,1605,1605,0
20240517,182500,10735828913,1605,1605,1605,1605,0
20240517,182400,10735828913,1605,1605,1605,1605,0
20240517,182300,10735828913,1605,1605,1605,1605,0
20240517,182200,10735828913,1605,1605,1605,1605,0
20240517,182100,10735828913,1605,1605,1605,1605,0
20240517,182000,10735828913,1605,1605,1605,1605,0
20240517,181900,10735828913,1605,1605,1605,1605,0
20240517,181800,10735828913,1605,1605,1605,1605,0
20240517,181700,10735828913,1605,1605,1605,1605,0
20240517,181600,10735828913,1605,1605,1605,1605,0
20240517,181500,10735828913,1605,1605,1605,1605,0
20240517,181400,10735828913,1605,1605,1605,1605,0
20240517,181300,10735828913,1605,1605,1605,1605,0
20240517,181200,10735828913,1605,1605,1605,1605,0
20240517,181100,10735828913,1605,1605,1605,1605,0
20240517,181000,10735828913,1605,1605,1605,1605,0
20240517,180900,10735828913,1605,1605,1605,1605,0
20240517,180800,10735828913,1605,1605,1605,1605,0
20240517,180700,10735828913,1605,1605,1605,1605,0
20240517,180600,10735828913,1605,1605,1605,1605,0
20240517,180500,10735828913,1605,1605,1605,1605,0
20240517,180400,10735828913,1605,1605,1605,1605,41012
20240517,180300,10735828913,1605,1605,1605,1605,0
20240517,180200,10735828913,1605,1605,1605,1605,0
20240517,180100,10735828913,1605,1605,1605,1605,0
20240517,180000,10735828913,1605,1605,1605,1605,0
20240517,175900,10735828913,1605,1605,1605,1605,0
20240517,175800,10735828913,1605,1605,1605,1605,0
20240517,175700,10735828913,1605,1605,1605,1605,0
20240517,175600,10735828913,1605,1605,1605,1605,0
20240517,175500,10735828913,1605,1605,1605,1605,0
20240517,175400,10735828913,1605,1605,1605,1605,0
20240517,175300,10735828913,1605,1605,1605,1605,0
20240517,175200,10735828913,1605,1605,1605,1605,0
20240517,175100,10735828913,1605,1605,1605,1605,0
20240517,175000,10735828913,1605,1605,1605,1605,0
20240517,174900,10735828913,1605,1605,1605,1605,0
20240517,174800,10735828913,1605,1605,1605,1605,0
20240517,174700,10735828913,1605,1605,1605,1605,0
20240517,174600,10735828913,1605,1605,1605,1605,0
20240517,174500,10735828913,1605,1605,1605,1605,0
20240517,174400,10735828913,1605,1605,1605,1605,0
20240517,174300,10735828913,1605,1605,1605,1605,0
20240517,174200,10735828913,1605,1605,1605,1605,0
20240517,174100,10735828913,1605,1605,1605,1605,0
20240517,174000,10735828913,1605,1605,1605,1605,0
20240517,173900,10735828913,1605,1605,1605,1605,0
20240517,173800,10735828913,1605,1605,1605,1605,0
20240517,173700,10735828913,1605,1605,1605,1605,0
20240517,173600,10735828913,1605,1605,1605,1605,0
20240517,173500,10735828913,1605,1605,1605,1605,0
20240517,173400,10735828913,1605,1605,1605,1605,41012
20240517,173300,10735828913,1605,1605,1605,1605,0
20240517,173200,10735828913,1605,1605,1605,1605,0
20240517,173100,10735828913,1605,1605,1605,1605,0
20240517,173000,10735828913,1605,1605,1605,1605,0
20240517,172900,10735828913,1605,1605,1605,1605,0
20240517,172800,10735828913,1605,1605,1605,1605,0
20240517,172700,10735828913,1605,1605,1605,1605,0
20240517,172600,10735828913,1605,1605,1605,1605,0
20240517,172500,10735828913,1605,1605,1605,1605,0
20240517,172400,10735828913,1605,1605,1605,1605,0
20240517,172300,10735828913,1605,1605,1605,1605,0
20240517,172200,10735828913,1605,1605,1605,1605,0
20240517,172100,10735828913,1605,1605,1605,1605,0
20240517,172000,10735828913,1605,1605,1605,1605,0
20240517,171900,10735828913,1605,1605,1605,1605,0
20240517,171800,10735828913,1605,1605,1605,1605,0
20240517,171700,10735828913,1605,1605,1605,1605,0
20240517,171600,10735828913,1605,1605,1605,1605,0
20240517,171500,10735828913,1605,1605,1605,1605,0
20240517,171400,10735828913,1605,1605,1605,1605,0
20240517,171300,10735828913,1605,1605,1605,1605,0
20240517,171200,10735828913,1605,1605,1605,1605,0
20240517,171100,10735828913,1605,1605,1605,1605,0
20240517,171000,10735828913,1605,1605,1605,1605,0
20240517,170900,10735828913,1605,1605,1605,1605,0
20240517,170800,10735828913,1605,1605,1605,1605,0
20240517,170700,10735828913,1605,1605,1605,1605,0
20240517,170600,10735828913,1605,1605,1605,1605,0
20240517,170500,10735828913,1605,1605,1605,1605,0
20240517,170400,10735828913,1605,1605,1605,1605,41012
20240517,170300,10735828913,1605,1605,1605,1605,0
20240517,170200,10735828913,1605,1605,1605,1605,0
20240517,170100,10735828913,1605,1605,1605,1605,0
20240517,170000,10735828913,1605,1605,1605,1605,0
20240517,165900,10735828913,1605,1605,1605,1605,0
20240517,165800,10735828913,1605,1605,1605,1605,0
20240517,165700,10735828913,1605,1605,1605,1605,0
20240517,165600,10735828913,1605,1605,1605,1605,0
20240517,165500,10735828913,1605,1605,1605,1605,0
20240517,165400,10735828913,1605,1605,1605,1605,0
20240517,165300,10735828913,1605,1605,1605,1605,0
20240517,165200,10735828913,1605,1605,1605,1605,0
20240517,165100,10735828913,1605,1605,1605,1605,0
20240517,165000,10735828913,1605,1605,1605,1605,0
20240517,164900,10735828913,1605,1605,1605,1605,0
20240517,164800,10735828913,1605,1605,1605,1605,0
20240517,164700,10735828913,1605,1605,1605,1605,0
20240517,164600,10735828913,1605,1605,1605,1605,0
20240517,164500,10735828913,1605,1605,1605,1605,0
20240517,164400,10735828913,1605,1605,1605,1605,0
20240517,164300,10735828913,1605,1605,1605,1605,0
20240517,164200,10735828913,1605,1605,1605,1605,0
20240517,164100,10735828913,1605,1605,1605,1605,0
20240517,164000,10735828913,1605,1605,1605,1605,0
20240517,163900,10735828913,1605,1605,1605,1605,0
20240517,163800,10735828913,1605,1605,1605,1605,0
20240517,163700,10735828913,1605,1605,1605,1605,0
20240517,163600,10735828913,1605,1605,1605,1605,0
20240517,163500,10735828913,1605,1605,1605,1605,0
20240517,163400,10735828913,1605,1605,1605,1605,41012
20240517,163300,10735828913,1605,1605,1605,1605,0
20240517,163200,10735828913,1605,1605,1605,1605,0
20240517,163100,10735828913,1605,1605,1605,1605,0
20240517,163000,10735828913,1605,1605,1605,1605,0
20240517,162900,10735828913,1605,1605,1605,1605,0
20240517,162800,10735828913,1605,1605,1605,1605,0
20240517,162700,10735828913,1605,1605,1605,1605,0
20240517,162600,10735828913,1605,1605,1605,1605,0
20240517,162500,10735828913,1605,1605,1605,1605,0
20240517,162400,10735828913,1605,1605,1605,1605,0
20240517,162300,10735828913,1605,1605,1605,1605,0
20240517,162200,10735828913,1605,1605,1605,1605,0
20240517,162100,10735828913,1605,1605,1605,1605,0
20240517,162000,10735828913,1605,1605,1605,1605,0
20240517,161900,10735828913,1605,1605,1605,1605,0
20240517,161800,10735828913,1605,1605,1605,1605,0
20240517,161700,10735828913,1605,1605,1605,1605,0
20240517,161600,10735828913,1605,1605,1605,1605,0
20240517,161500,10735828913,1605,1605,1605,1605,0
20240517,161400,10735828913,1605,1605,1605,1605,0
20240517,161300,10735828913,1605,1605,1605,1605,0
20240517,161200,10735828913,1605,1605,1605,1605,0
20240517,161100,10735828913,1605,1605,1605,1605,0
20240517,161000,10735828913,1605,1605,1605,1605,0
20240517,160900,10735828913,1605,1605,1605,1605,0
20240517,160800,10735828913,1605,1605,1605,1605,0
20240517,160700,10735828913,1605,1605,1605,1605,0
20240517,160600,10735828913,1605,1605,1605,1605,0
20240517,160500,10735828913,1605,1605,1605,1605,0
20240517,160400,10735828913,1605,1605,1605,1605,41012
20240517,160300,10735828913,1605,1605,1605,1605,0
20240517,160200,10735828913,1605,1605,1605,1605,0
20240517,160100,10735828913,1605,1605,1605,1605,0
20240517,160000,10735828913,1605,1605,1605,1605,0
20240517,155900,10735828913,1605,1605,1605,1605,0
20240517,155800,10735828913,1605,1605,1605,1605,0
20240517,155700,10735828913,1605,1605,1605,1605,0
20240517,155600,10735828913,1605,1605,1605,1605,0
20240517,155500,10735828913,1605,1605,1605,1605,0
20240517,155400,10735828913,1605,1605,1605,1605,0
20240517,155300,10735828913,1605,1605,1605,1605,0
20240517,155200,10735828913,1605,1605,1605,1605,0
20240517,155100,10735828913,1605,1605,1605,1605,0
20240517,155000,10735828913,1605,1605,1605,1605,0
20240517,154900,10735828913,1605,1605,1605,1605,0
20240517,154800,10735828913,1605,1605,1605,1605,0
20240517,154700,10735828913,1605,1605,1605,1605,0
20240517,154600,10735828913,1605,1605,1605,1605,0
20240517,154500,10735828913,1605,1605,1605,1605,0
20240517,154400,10735828913,1605,1605,1605,1605,0
20240517,154300,10735828913,1605,1605,1605,1605,0
20240517,154200,10735828913,1605,1605,1605,1605,0
20240517,154100,10735828913,1605,1605,1605,1605,0
20240517,154000,10735828913,1605,1605,1605,1605,0
20240517,153900,10735828913,1605,1605,1605,1605,0
20240517,153800,10735828913,1605,1605,1605,1605,0
20240517,153700,10735828913,1605,1605,1605,1605,0
20240517,153600,10735828913,1605,1605,1605,1605,0
20240517,153500,10735828913,1605,1605,1605,1605,0
20240517,153400,10735828913,1605,1605,1605,1605,41012
20240517,153300,10735828913,1605,1605,1605,1605,0
20240517,153200,10735828913,1605,1605,1605,1605,0
20240517,153100,10735828913,1605,1605,1605,1605,0
20240517,153000,10735828913,1605,1605,1605,1605,41012
20240517,152900,10670004653,1602,1602,1602,1602,0
20240517,152800,10670004653,1602,1602,1602,1602,0
20240517,152700,10670004653,1602,1602,1602,1602,0
20240517,152600,10670004653,1602,1602,1602,1602,0
20240517,152500,10670004653,1602,1602,1602,1602,0
20240517,152400,10670004653,1602,1602,1602,1602,0
20240517,152300,10670004653,1602,1602,1602,1602,0
20240517,152200,10670004653,1602,1602,1602,1602,0
20240517,152100,10670004653,1602,1602,1602,1602,0
20240517,152000,10670004653,1602,1602,1602,1602,0
20240517,151900,10670004653,1602,1605,1605,1602,18905
20240517,151800,10639690108,1604,1607,1608,1604,8496
20240517,151700,10626050265,1606,1610,1610,1606,17939
20240517,151600,10597214416,1610,1610,1610,1609,14926
20240517,151500,10573194459,1610,1610,1610,1610,5406
20240517,151400,10564490799,1610,1611,1611,1610,7930
20240517,151300,10551720916,1611,1610,1611,1610,8455
20240517,151200,10538104750,1611,1612,1612,1610,312
20240517,151100,10537602099,1614,1613,1614,1610,30251
20240517,151000,10488841837,1613,1615,1615,1613,9061
20240517,150900,10474217203,1615,1615,1616,1615,2785
20240517,150800,10469719411,1615,1615,1615,1614,9851
20240517,150700,10453817873,1615,1614,1615,1614,1865
20240517,150600,10450807580,1614,1615,1615,1613,9165
20240517,150500,10436015049,1615,1616,1616,1615,10890
20240517,150400,10418424923,1616,1617,1617,1616,9101
20240517,150300,10403715081,1617,1616,1617,1616,3031
20240517,150200,10398815981,1616,1617,1617,1616,8164
20240517,150100,10385618814,1617,1617,1618,1617,5924
20240517,150000,10376037725,1617,1618,1618,1617,1950
20240517,145900,10372882631,1617,1618,1619,1617,925
20240517,145800,10371385781,1618,1617,1619,1616,2625
20240517,145700,10367140517,1617,1613,1618,1613,127
20240517,145600,10366935376,1620,1613,1620,1612,20534
20240517,145500,10333738364,1613,1617,1618,1613,48890
20240517,145400,10254744972,1617,1620,1620,1617,11976
20240517,145300,10235365062,1619,1620,1620,1619,3374
20240517,145200,10229899590,1620,1620,1622,1617,1958
20240517,145100,10226731425,1621,1617,1622,1617,51805
20240517,145000,10142831350,1615,1615,1618,1615,13517
20240517,144900,10120975905,1615,1616,1616,1610,7269
20240517,144800,10109255907,1616,1617,1617,1614,4607
20240517,144700,10101811924,1617,1616,1618,1616,26617
20240517,144600,10058773897,1616,1619,1619,1616,5716
20240517,144500,10049531014,1619,1618,1619,1616,11191
20240517,144400,10031433380,1617,1614,1618,1614,12753
20240517,144300,10010829706,1614,1610,1614,1609,27370
20240517,144200,9966707592,1609,1609,1610,1608,2028
20240517,144100,9963444741,1610,1608,1610,1608,4360
20240517,144000,9956430710,1608,1608,1609,1608,4238
20240517,143900,9949615749,1609,1609,1609,1608,434
20240517,143800,9948917465,1609,1610,1610,1608,3651
20240517,143700,9943042926,1609,1609,1610,1609,3341
20240517,143600,9937665143,1609,1610,1610,1609,118
20240517,143500,9937475171,1610,1610,1610,1609,3641
20240517,143400,9931613973,1609,1611,1613,1609,1321
20240517,143300,9929487510,1611,1607,1613,1606,50250
20240517,143200,9848628598,1606,1609,1609,1606,6394
20240517,143100,9838344197,1609,1609,1610,1609,6125
20240517,143000,9828488650,1609,1605,1609,1605,11801
20240517,142900,9809510247,1605,1600,1610,1600,44157
20240517,142800,9738637081,1600,1599,1600,1599,2970
20240517,142700,9733885683,1599,1599,1601,1599,350
20240517,142600,9733325978,1599,1600,1601,1599,2387
20240517,142500,9729507286,1600,1598,1600,1598,5563
20240517,142400,9720612480,1598,1596,1599,1595,7180
20240517,142300,9709155707,1597,1598,1598,1595,2584
20240517,142200,9705032536,1598,1599,1599,1598,1905
20240517,142100,9701988153,1599,1599,1600,1599,2838
20240517,142000,9697450186,1599,1600,1600,1597,2006
20240517,141900,9694242398,1600,1595,1600,1594,21950
20240517,141800,9659159034,1596,1594,1597,1593,7916
20240517,141700,9646540268,1593,1593,1594,1593,529
20240517,141600,9645697549,1593,1593,1593,1593,69
20240517,141500,9645587632,1593,1593,1594,1593,131
20240517,141400,9645378947,1593,1593,1594,1590,18342
20240517,141300,9616176697,1592,1592,1592,1591,1457
20240517,141200,9613857465,1592,1592,1592,1591,504
20240517,141100,9613055100,1591,1591,1591,1590,974
20240517,141000,9611505468,1590,1591,1591,1590,440
20240517,140900,9610805583,1591,1590,1591,1590,4006
20240517,140800,9604435115,1590,1590,1591,1590,2102
20240517,140700,9601092931,1590,1592,1593,1590,2582
20240517,140600,9596983902,1592,1593,1593,1591,1764
20240517,140500,9594175692,1592,1588,1592,1587,10262
20240517,140400,9577856567,1587,1589,1590,1587,7641
20240517,140300,9565720265,1588,1591,1591,1588,2554
20240517,140200,9561659859,1592,1589,1593,1580,9315
20240517,140100,9546843825,1590,1585,1591,1585,9043
20240517,140000,9532488337,1585,1581,1585,1578,8889
20240517,135900,9518431203,1581,1581,1581,1578,266
20240517,135800,9518011425,1577,1581,1581,1577,9204
20240517,135700,9503489502,1580,1577,1580,1577,6397
20240517,135600,9493392433,1577,1576,1577,1576,17230
20240517,135500,9466226365,1576,1577,1577,1576,3963
20240517,135400,9459978425,1575,1577,1577,1575,30426
20240517,135300,9412021809,1577,1578,1579,1576,14330
20240517,135200,9389415813,1578,1580,1580,1578,17283
20240517,135100,9362131520,1580,1582,1582,1580,38985
20240517,135000,9300516258,1582,1583,1583,1582,2911
20240517,134900,9295910458,1582,1584,1584,1582,15986
20240517,134800,9270611555,1584,1584,1585,1584,2065
20240517,134700,9267339590,1584,1584,1584,1583,1784
20240517,134600,9264514459,1585,1584,1585,1582,31874
20240517,134500,9214029600,1584,1585,1585,1584,12409
20240517,134400,9194368652,1586,1588,1588,1586,13105
20240517,134300,9173575408,1587,1587,1589,1587,5950
20240517,134200,9164132537,1588,1590,1590,1587,6337
20240517,134100,9154064392,1590,1588,1590,1588,3602
20240517,134000,9148339150,1588,1590,1590,1588,14123
20240517,133900,9125902325,1590,1592,1592,1590,3708
20240517,133800,9120006486,1590,1593,1593,1590,5933
20240517,133700,9110562936,1593,1593,1593,1593,294
20240517,133600,9110094594,1593,1593,1593,1592,528
20240517,133500,9109253491,1593,1591,1593,1591,1898
20240517,133400,9106231293,1591,1592,1592,1591,371
20240517,133300,9105640886,1592,1590,1593,1590,1678
20240517,133200,9102971543,1592,1591,1592,1590,12916
20240517,133100,9082422406,1591,1590,1591,1589,529
20240517,133000,9081581208,1590,1589,1590,1589,320
20240517,132900,9081072424,1589,1592,1592,1587,8483
20240517,132800,9067584694,1591,1593,1594,1587,28635
20240517,132700,9022032062,1593,1593,1593,1590,1195
20240517,132600,9020130130,1593,1593,1593,1590,13321
20240517,132500,8998948280,1593,1593,1593,1592,2226
20240517,132400,8995403269,1593,1595,1595,1591,8726
20240517,132300,8981507878,1594,1596,1596,1593,13551
20240517,132200,8959903013,1596,1595,1597,1595,1172
20240517,132100,8958031659,1594,1599,1599,1594,4221
20240517,132000,8951298365,1599,1598,1599,1595,1622
20240517,131900,8948709075,1599,1595,1600,1595,3315
20240517,131800,8943409032,1594,1594,1595,1593,759
20240517,131700,8942199185,1594,1595,1602,1593,14822
20240517,131600,8918548076,1594,1602,1602,1592,19182
20240517,131500,8887820803,1590,1586,1603,1586,12497
20240517,131400,8867837332,1586,1585,1598,1585,17290
20240517,131300,8840338120,1585,1586,1588,1585,8190
20240517,131200,8827348752,1586,1589,1589,1584,14215
20240517,131100,8804815285,1589,1596,1596,1588,80715
20240517,131000,8676366000,1595,1596,1596,1595,11867
20240517,130900,8657427935,1596,1598,1598,1596,22014
20240517,130800,8622271546,1597,1600,1600,1597,36593
20240517,130700,8563786388,1600,1601,1601,1599,10342
20240517,130600,8547236478,1602,1602,1602,1601,545
20240517,130500,8546363392,1600,1602,1602,1600,6025
20240517,130400,8536718160,1601,1602,1602,1601,1010
20240517,130300,8535100631,1602,1602,1602,1601,1658
20240517,130200,8532445026,1602,1602,1602,1602,53
20240517,130100,8532360120,1602,1601,1602,1601,5058
20240517,130000,8524258224,1601,1601,1602,1601,1617
20240517,125900,8521669300,1602,1602,1602,1602,46
20240517,125800,8521595608,1602,1602,1602,1601,90
20240517,125700,8521451509,1602,1601,1602,1601,2065
20240517,125600,8518143416,1602,1600,1602,1600,125
20240517,125500,8517943366,1600,1601,1602,1600,8251
20240517,125400,8504725702,1601,1601,1601,1601,805
20240517,125300,8503436897,1601,1601,1601,1600,5
20240517,125200,8503428893,1600,1601,1601,1600,5824
20240517,125100,8494105772,1600,1600,1600,1600,7305
20240517,125000,8482417772,1600,1600,1600,1600,351
20240517,124900,8481856172,1599,1599,1599,1599,452
20240517,124800,8481133424,1599,1598,1599,1598,1793
20240517,124700,8478266762,1599,1599,1599,1598,1687
20240517,124600,8475569473,1598,1600,1600,1598,11226
20240517,124500,8457619235,1600,1600,1600,1599,2014
20240517,124400,8454397444,1600,1599,1600,1599,998
20240517,124300,8452801640,1599,1600,1600,1599,1021
20240517,124200,8451169040,1600,1600,1600,1600,11498
20240517,124100,8432772240,1600,1600,1600,1600,5643
20240517,124000,8423743440,1601,1600,1601,1600,1458
20240517,123900,8421410638,1601,1601,1601,1600,124
20240517,123800,8421212124,1601,1600,1601,1600,3115
20240517,123700,8416227985,1600,1601,1601,1600,128
20240517,123600,8416023139,1600,1600,1600,1600,7910
20240517,123500,8403367139,1600,1602,1602,1600,15949
20240517,123400,8377847401,1602,1601,1602,1601,924
20240517,123300,8376367765,1602,1602,1602,1602,1255
20240517,123200,8374357255,1602,1603,1603,1602,33
20240517,123100,8374304386,1603,1605,1605,1602,5924
20240517,123000,8364812679,1604,1604,1604,1602,2922
20240517,122900,8360126795,1604,1604,1604,1604,517
20240517,122800,8359297527,1604,1604,1604,1602,407
20240517,122700,8358645099,1604,1604,1604,1602,108
20240517,122600,8358471891,1604,1604,1604,1602,456
20240517,122500,8357740834,1604,1602,1604,1602,12430
20240517,122400,8337817796,1600,1601,1602,1600,882
20240517,122300,8336406546,1601,1602,1602,1600,1554
20240517,122200,8333919100,1602,1601,1602,1600,1592
20240517,122100,8331370490,1601,1602,1602,1600,200
20240517,122000,8331050259,1602,1601,1602,1600,8535
20240517,121900,8317381303,1600,1601,1601,1600,1614
20240517,121800,8314797341,1601,1600,1601,1600,2702
20240517,121700,8310473270,1600,1602,1602,1599,22359
20240517,121600,8274695303,1602,1601,1602,1601,4418
20240517,121500,8267622035,1601,1601,1602,1601,699
20240517,121400,8266502806,1602,1602,1602,1601,135
20240517,121300,8266286612,1602,1601,1602,1601,1390
20240517,121200,8264060831,1600,1602,1602,1600,960
20240517,121100,8262524480,1602,1601,1602,1601,510
20240517,121000,8261707969,1601,1600,1601,1600,1677
20240517,120900,8259023593,1600,1601,1601,1600,474
20240517,120800,8258265124,1600,1600,1601,1600,5955
20240517,120700,8248736678,1600,1601,1601,1600,5699
20240517,120600,8239612883,1601,1601,1601,1600,1673
20240517,120500,8236935385,1601,1601,1601,1601,486
20240517,120400,8236157299,1601,1601,1602,1600,2975
20240517,120300,8231394472,1602,1602,1602,1601,2931
20240517,120200,8226701854,1602,1601,1603,1601,265
20240517,120100,8226277467,1601,1602,1603,1601,4603
20240517,120000,8218902139,1602,1603,1603,1602,1068
20240517,115900,8217191135,1603,1602,1603,1602,5566
20240517,115800,8208274387,1602,1602,1603,1602,872
20240517,115700,8206876972,1602,1602,1602,1602,214
20240517,115600,8206534144,1602,1602,1603,1602,385
20240517,115500,8205917348,1603,1603,1603,1603,5064
20240517,115400,8197799756,1603,1603,1604,1603,886
20240517,115300,8196379490,1603,1605,1605,1603,5860
20240517,115200,8186975909,1605,1605,1606,1605,4764
20240517,115100,8179329685,1605,1605,1605,1605,805
20240517,115000,8178037660,1606,1606,1606,1603,2016
20240517,114900,8174800965,1607,1607,1607,1607,1881
20240517,114800,8171778198,1607,1601,1609,1601,49944
20240517,114700,8091575639,1600,1600,1600,1599,5593
20240517,114600,8082631770,1599,1600,1601,1599,4287
20240517,114500,8075771802,1601,1600,1601,1600,339
20240517,114400,8075229069,1601,1599,1602,1599,7283
20240517,114300,8063571061,1601,1599,1601,1599,2886
20240517,114200,8058952948,1599,1598,1599,1596,5250
20240517,114100,8050572145,1596,1598,1599,1596,10942
20240517,114000,8033095781,1598,1600,1600,1598,10489
20240517,113900,8016330083,1601,1600,1601,1600,1015
20240517,113800,8014706069,1600,1600,1600,1599,3822
20240517,113700,8008590871,1599,1599,1599,1598,1160
20240517,113600,8006736066,1599,1598,1599,1598,2631
20240517,113500,8002529880,1598,1598,1598,1598,3601
20240517,113400,7996775482,1598,1598,1599,1598,158
20240517,113300,7996522961,1598,1598,1599,1598,1979
20240517,113200,7993360449,1598,1597,1598,1597,6906
20240517,113100,7982325778,1597,1598,1598,1597,526
20240517,113000,7981485519,1598,1598,1598,1598,860
20240517,112900,7980111239,1597,1598,1599,1597,10152
20240517,112800,7963891879,1598,1598,1598,1598,3690
20240517,112700,7957995259,1598,1599,1599,1598,6560
20240517,112600,7947510991,1599,1598,1599,1598,6035
20240517,112500,7937861084,1599,1598,1599,1598,137
20240517,112400,7937642054,1599,1598,1599,1598,6606
20240517,112300,7927085346,1598,1599,1599,1598,497
20240517,112200,7926290648,1599,1598,1599,1598,6599
20240517,112100,7915744748,1599,1599,1599,1598,2265
20240517,112000,7912123023,1598,1600,1600,1598,5787
20240517,111900,7902871897,1599,1599,1600,1599,2385
20240517,111800,7899057621,1598,1598,1598,1597,3288
20240517,111700,7893804869,1598,1597,1598,1597,3711
20240517,111600,7887877192,1597,1598,1598,1597,3292
20240517,111500,7882617426,1598,1599,1599,1597,3860
20240517,111400,7876450550,1598,1601,1601,1598,4328
20240517,111300,7869527731,1600,1602,1603,1600,5054
20240517,111200,7861435297,1603,1604,1604,1603,8018
20240517,111100,7848575506,1604,1605,1605,1604,1135
20240517,111000,7846753949,1605,1605,1605,1604,1556
20240517,110900,7844256650,1605,1604,1605,1603,4778
20240517,110800,7836591236,1603,1604,1604,1603,1777
20240517,110700,7833740932,1604,1604,1604,1599,932
20240517,110600,7832249354,1605,1597,1606,1596,100661
20240517,110500,7671172811,1596,1596,1597,1596,3586
20240517,110400,7665447379,1595,1596,1597,1595,5174
20240517,110300,7657192187,1596,1596,1596,1595,9229
20240517,110200,7642466317,1596,1596,1596,1596,3032
20240517,110100,7637627245,1596,1597,1597,1595,1695
20240517,110000,7634921738,1597,1597,1597,1595,10556
20240517,105900,7618069282,1597,1593,1597,1593,32886
20240517,105800,7565621428,1593,1592,1594,1592,4302
20240517,105700,7558771460,1593,1594,1595,1593,6264
20240517,105600,7548786657,1594,1595,1595,1593,11993
20240517,105500,7529679320,1595,1597,1597,1595,406
20240517,105400,7529031141,1594,1593,1596,1593,9982
20240517,105300,7513116736,1593,1593,1593,1592,5266
20240517,105200,7504732458,1592,1593,1593,1592,15
20240517,105100,7504708577,1590,1594,1594,1590,3002
20240517,105000,7499929453,1593,1591,1593,1591,7234
20240517,104900,7488417326,1590,1591,1591,1590,664
20240517,104800,7487360945,1591,1590,1591,1590,2860
20240517,104700,7482813431,1590,1592,1592,1590,20609
20240517,104600,7450028927,1592,1592,1593,1591,1549
20240517,104500,7447563485,1591,1591,1592,1591,1451
20240517,104400,7445253689,1591,1592,1592,1591,319
20240517,104300,7444745963,1591,1592,1592,1591,5522
20240517,104200,7435955741,1591,1594,1594,1591,4399
20240517,104100,7428949451,1594,1595,1596,1592,3240
20240517,104000,7423783471,1597,1597,1598,1596,10676
20240517,103900,7406735056,1598,1599,1599,1597,1098
20240517,103800,7404979599,1598,1593,1600,1592,31438
20240517,103700,7354799927,1594,1594,1594,1592,1383
20240517,103600,7352595445,1594,1594,1594,1591,1982
20240517,103500,7349438627,1594,1590,1594,1590,23031
20240517,103400,7312808186,1591,1591,1591,1590,12588
20240517,103300,7292793078,1591,1591,1592,1590,3555
20240517,103200,7287138883,1590,1591,1592,1590,14090
20240517,103100,7264721104,1591,1595,1595,1591,43894
20240517,103000,7194824106,1595,1596,1596,1595,2050
20240517,102900,7191552517,1596,1596,1596,1594,6458
20240517,102800,7181249987,1596,1596,1597,1596,9792
20240517,102700,7165618390,1596,1591,1597,1590,6918
20240517,102600,7154591327,1591,1593,1593,1591,3572
20240517,102500,7148905312,1593,1587,1593,1587,26878
20240517,102400,7106200407,1587,1586,1587,1585,1701
20240517,102300,7103502510,1586,1585,1586,1584,3473
20240517,102200,7097998695,1585,1582,1585,1582,3734
20240517,102100,7092086677,1582,1580,1582,1579,1382
20240517,102000,7089903781,1580,1579,1580,1579,5360
20240517,101900,7081436181,1579,1580,1580,1579,17448
20240517,101800,7053883560,1580,1580,1580,1579,7814
20240517,101700,7041537450,1580,1581,1582,1580,4811
20240517,101600,7033933776,1581,1580,1583,1580,5788
20240517,101500,7024776543,1583,1581,1583,1580,13310
20240517,101400,7003739944,1581,1580,1581,1580,1803
20240517,101300,7000890645,1581,1579,1581,1579,7444
20240517,101200,6989130458,1580,1580,1581,1579,3913
20240517,101100,6982949528,1579,1578,1580,1577,9028
20240517,101000,6968702139,1578,1577,1578,1576,11154
20240517,100900,6951105597,1577,1578,1579,1575,23878
20240517,100800,6913457440,1579,1581,1582,1576,26457
20240517,100700,6871681751,1582,1582,1582,1580,16275
20240517,100600,6845948782,1582,1582,1582,1580,13976
20240517,100500,6823858626,1582,1576,1582,1576,8416
20240517,100400,6810581593,1576,1573,1577,1572,8148
20240517,100300,6797762321,1572,1573,1573,1570,6618
20240517,100200,6787362411,1571,1573,1574,1570,19863
20240517,100100,6756141414,1574,1575,1575,1570,6923
20240517,100000,6745246010,1569,1573,1575,1568,115883
20240517,095900,6563362049,1571,1581,1581,1571,139668
20240517,095800,6342790035,1580,1587,1587,1580,63016
20240517,095700,6243054661,1587,1589,1590,1584,53257
20240517,095600,6158570378,1588,1592,1592,1588,63906
20240517,095500,6056979515,1593,1594,1594,1592,21241
20240517,095400,6023136457,1598,1599,1599,1594,23622
20240517,095300,5985431660,1598,1601,1601,1598,9794
20240517,095200,5969766253,1599,1600,1601,1597,7640
20240517,095100,5957544137,1600,1598,1601,1596,2098
20240517,095000,5954193334,1598,1595,1601,1595,29425
20240517,094900,5907161430,1595,1596,1596,1595,2537
20240517,094800,5903112513,1596,1597,1597,1596,2295
20240517,094700,5899448663,1597,1592,1597,1591,14902
20240517,094600,5875704419,1592,1593,1593,1592,15480
20240517,094500,5851059969,1593,1592,1594,1592,17255
20240517,094400,5823572570,1593,1592,1593,1592,1690
20240517,094300,5820880611,1592,1592,1593,1592,7690
20240517,094200,5808634285,1592,1594,1595,1591,1283
20240517,094100,5806591015,1592,1594,1594,1590,11587
20240517,094000,5788153527,1595,1594,1595,1590,4227
20240517,093900,5781416852,1594,1590,1594,1589,44751
20240517,093800,5710251391,1589,1590,1590,1588,13623
20240517,093700,5688604772,1590,1591,1591,1588,11448
20240517,093600,5670407925,1591,1592,1594,1589,10754
20240517,093500,5653290124,1588,1590,1593,1588,21096
20240517,093400,5619751979,1589,1591,1594,1589,24757
20240517,093300,5580371622,1590,1593,1594,1590,51661
20240517,093200,5498191804,1594,1594,1595,1592,34333
20240517,093100,5443480604,1595,1598,1598,1594,47433
20240517,093000,5367815572,1598,1601,1602,1596,49538
20240517,092900,5288611305,1601,1603,1603,1601,11143
20240517,092800,5270758424,1603,1600,1605,1600,9861
20240517,092700,5254936277,1603,1599,1603,1598,39005
20240517,092600,5192507457,1599,1596,1600,1596,50990
20240517,092500,5111021129,1595,1599,1600,1595,57726
20240517,092400,5018798675,1600,1603,1603,1599,10521
20240517,092300,5001963869,1599,1601,1604,1598,34827
20240517,092200,4946253405,1600,1607,1608,1598,124782
20240517,092100,4746514045,1607,1602,1609,1600,25966
20240517,092000,4704855193,1605,1604,1608,1600,24632
20240517,091900,4665357659,1600,1599,1604,1597,25659
20240517,091800,4624340947,1601,1621,1621,1597,118176
20240517,091700,4434194435,1622,1612,1625,1612,111901
20240517,091600,4252957500,1616,1607,1619,1605,55367
20240517,091500,4163694171,1604,1599,1610,1595,95017
20240517,091400,4011493572,1596,1602,1605,1586,86150
20240517,091300,3874311658,1595,1610,1620,1595,251684
20240517,091200,3469316064,1612,1585,1612,1579,151759
20240517,091100,3226593158,1576,1579,1600,1570,139928
20240517,091000,3005740733,1580,1558,1589,1556,83677
20240517,090900,2874703515,1556,1547,1560,1545,90589
20240517,090800,2734304170,1547,1525,1549,1524,68603
20240517,090700,2629160510,1524,1522,1527,1516,89012
20240517,090600,2493732440,1522,1510,1535,1504,163473
20240517,090500,2244592436,1500,1500,1510,1489,212300
20240517,090400,1927121762,1503,1532,1536,1470,375711
20240517,090300,1360297749,1530,1563,1563,1527,540505
20240517,090200,523073414,1558,1555,1569,1554,334333
20240517,090100,0,1727,1727,1727,1727,0
20240517,090000,0,1727,1727,1727,1727,0